Microchip Technology Incorporated (BMV:MCHP)
Mexico · Delayed Price · Currency is MXN 1,237.05
0.00 (0.00%)
At close: Oct 29, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | - | 72 |
| Oct 20, 2025 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 2.66% | 36,199 |
| Oct 10, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.11% | 90 |
| Oct 6, 2025 | 1,211.00 | 1,231.00 | 1,211.00 | 1,231.00 | 1,231.00 | 0.08% | 101 |
| Oct 3, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 20 |
| Oct 2, 2025 | 1,221.00 | 1,230.00 | 1,221.00 | 1,230.00 | 1,230.00 | 4.48% | 627 |
| Oct 1, 2025 | 1,176.00 | 1,177.26 | 1,176.00 | 1,177.26 | 1,177.26 | -1.90% | 347 |
| Sep 23, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.42% | 830 |
| Sep 22, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 5 |
| Sep 18, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2.17% | 510 |
| Sep 11, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 90 |
| Sep 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.91% | 10 |
| Sep 5, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | -4.70% | 81 |
| Aug 22, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 4.34% | 7 |
| Aug 20, 2025 | 1,218.99 | 1,243.00 | 1,218.99 | 1,243.00 | 1,234.46 | 1.85% | 365 |
| Aug 19, 2025 | 1,220.39 | 1,220.39 | 1,220.39 | 1,220.39 | 1,212.01 | -0.21% | 5 |
| Aug 18, 2025 | 1,235.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,214.60 | -1.21% | 804 |
| Aug 14, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,229.50 | 2.31% | 8 |
| Aug 13, 2025 | 1,205.79 | 1,210.00 | 1,205.79 | 1,210.00 | 1,201.69 | 3.43% | 6,981 |
| Aug 8, 2025 | 1,151.00 | 1,179.18 | 1,151.00 | 1,169.89 | 1,161.85 | -5.20% | 9,483 |
| Aug 7, 2025 | 1,235.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,225.52 | -0.56% | 858 |
| Aug 5, 2025 | 1,269.00 | 1,269.00 | 1,241.00 | 1,241.00 | 1,232.48 | -1.74% | 188 |
| Aug 4, 2025 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,254.32 | 0.99% | 294 |
| Aug 1, 2025 | 1,252.69 | 1,252.69 | 1,250.00 | 1,250.66 | 1,242.07 | -4.53% | 305 |
| Jul 30, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,301.00 | -0.76% | 30 |
| Jul 28, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,310.93 | 4.42% | 7 |
| Jul 24, 2025 | 1,264.00 | 1,264.15 | 1,264.00 | 1,264.15 | 1,255.47 | -3.50% | 328 |
| Jul 23, 2025 | 1,400.00 | 1,400.00 | 1,288.00 | 1,310.00 | 1,301.00 | -5.96% | 1,097 |
| Jul 18, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,383.43 | - | 15 |
| Jul 15, 2025 | 1,385.00 | 1,393.00 | 1,385.00 | 1,393.00 | 1,383.43 | - | 60 |
| Jul 11, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,383.43 | 3.19% | 108 |
| Jul 7, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,340.73 | 2.66% | 594 |
| Jul 1, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,305.97 | -0.38% | 15 |
| Jun 30, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,310.93 | -1.35% | 310 |
| Jun 25, 2025 | 1,331.00 | 1,338.00 | 1,331.00 | 1,338.00 | 1,328.81 | 1.36% | 314 |
| Jun 24, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,310.93 | - | 11 |
| Jun 12, 2025 | 1,307.00 | 1,320.00 | 1,287.00 | 1,320.00 | 1,310.93 | 0.98% | 25 |
| Jun 6, 2025 | 1,300.00 | 1,308.00 | 1,300.00 | 1,307.14 | 1,298.16 | 3.49% | 88 |
| Jun 5, 2025 | 1,252.14 | 1,263.00 | 1,252.14 | 1,263.00 | 1,254.32 | 1.08% | 235 |
| Jun 4, 2025 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 1,240.92 | 1.26% | 201 |
| Jun 3, 2025 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,225.52 | 15.33% | 175 |
| May 23, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,062.65 | -5.89% | 20 |
| May 22, 2025 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,129.19 | -6.57% | 441 |
| May 13, 2025 | 1,220.00 | 1,220.00 | 1,215.00 | 1,216.92 | 1,199.82 | 1.95% | 130 |
| May 12, 2025 | 1,193.68 | 1,193.68 | 1,193.68 | 1,193.68 | 1,176.91 | 12.72% | 15 |
| May 9, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,044.12 | 10.31% | 1,089 |